Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2019 |
6.48
|
20 | 6.96 | 6.96 | 6.48 | 0 | 0 | 0 |
01/07/2019 |
6.96
|
100 | 6.51 | 6.96 | 6.96 | 0 | 0 | 0 |
28/06/2019 |
6.51
|
1,120 | 7 | 7 | 6.51 | 0 | 0 | 0 |
27/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/06/2019 |
7
|
70 | 7 | 7.48 | 6.51 | 0 | 0 | 0 |
25/06/2019 |
7
|
30 | 7 | 7 | 6.51 | 0 | 0 | 0 |
24/06/2019 |
7
|
370 | 7 | 7 | 6.51 | 0 | 0 | 0 |
21/06/2019 |
7
|
690 | 7.26 | 7.26 | 6.76 | 0 | 0 | 0 |
20/06/2019 |
7.26
|
10 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
19/06/2019 |
7.80
|
400 | 7.48 | 7.80 | 7.50 | 0 | 0 | 0 |
18/06/2019 |
7.48
|
600 | 7.06 | 7.50 | 7.06 | 0 | 0 | 0 |
17/06/2019 |
7.06
|
960 | 6.60 | 7.06 | 7 | 0 | 0 | 0 |
14/06/2019 |
6.60
|
260 | 6.20 | 6.63 | 6.60 | 0 | 0 | 0 |
13/06/2019 |
6.20
|
360 | 5.80 | 6.20 | 6 | 0 | 0 | 0 |
12/06/2019 |
5.80
|
380 | 5.43 | 5.81 | 5.80 | 0 | 0 | 0 |
11/06/2019 |
5.43
|
60 | 5.08 | 5.43 | 5.43 | 0 | 0 | 0 |
10/06/2019 |
5.08
|
110 | 4.75 | 5.08 | 5.08 | 0 | 0 | 0 |
07/06/2019 |
4.75
|
200 | 4.44 | 4.75 | 4.75 | 0 | 0 | 0 |
06/06/2019 |
4.44
|
70 | 4.60 | 4.92 | 4.42 | 0 | 0 | 0 |
05/06/2019 |
4.60
|
80 | 4.63 | 4.95 | 4.33 | 0 | 0 | 0 |
04/06/2019 |
4.63
|
100 | 4.64 | 4.96 | 4.63 | 0 | 0 | 0 |
03/06/2019 |
4.64
|
70 | 4.92 | 5.26 | 4.64 | 0 | 0 | 0 |
31/05/2019 |
4.92
|
200 | 4.60 | 4.92 | 4.92 | 0 | 0 | 0 |
30/05/2019 |
4.60
|
310 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
29/05/2019 |
4.30
|
10 | 4.02 | 4.30 | 4.30 | 0 | 0 | 0 |
28/05/2019 |
4.02
|
20 | 4.28 | 4.54 | 4.02 | 0 | 0 | 0 |
27/05/2019 |
4.28
|
220 | 4 | 4.28 | 4.20 | 0 | 0 | 0 |
24/05/2019 |
4
|
120 | 4.20 | 4.20 | 3.97 | 0 | 0 | 0 |
23/05/2019 |
4.20
|
40 | 4.21 | 4.21 | 3.94 | 0 | 0 | 0 |
22/05/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
21/05/2019 |
4.21
|
40 | 4.47 | 4.78 | 4.18 | 0 | 0 | 0 |
20/05/2019 |
4.47
|
10 | 4.48 | 4.48 | 4.47 | 0 | 0 | 0 |
17/05/2019 |
4.48
|
290 | 4.79 | 5.12 | 4.47 | 0 | 0 | 0 |
16/05/2019 |
4.79
|
10 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
15/05/2019 |
5.14
|
270 | 4.81 | 5.14 | 5.14 | 0 | 0 | 0 |
14/05/2019 |
4.81
|
10 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
13/05/2019 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
10/05/2019 |
5.05
|
80 | 4.72 | 5.05 | 5.05 | 0 | 0 | 0 |
09/05/2019 |
4.72
|
380 | 4.42 | 4.72 | 4.72 | 0 | 0 | 0 |
08/05/2019 |
4.42
|
1,350 | 4.69 | 5.01 | 4.42 | 0 | 0 | 0 |
07/05/2019 |
4.69
|
10 | 5.04 | 5.04 | 4.69 | 0 | 0 | 0 |
06/05/2019 |
5.04
|
10 | 5.40 | 5.40 | 5.04 | 0 | 0 | 0 |
03/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
02/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/04/2019 |
5.40
|
60 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
25/04/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/04/2019 |
5.80
|
1,100 | 5.60 | 5.80 | 5.60 | 0 | 1,000 | -0.0 |
23/04/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/04/2019 |
5.60
|
140 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/04/2019 |
5.60
|
2,030 | 6 | 6 | 5.60 | 0 | 2,030 | -0.0 |
18/04/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
17/04/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
16/04/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
12/04/2019 |
6
|
20 | 6 | 6 | 6 | 0 | 0 | 0 |
11/04/2019 |
6
|
750 | 5.82 | 6 | 6 | 0 | 0 | 0 |
10/04/2019 |
5.82
|
80 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
09/04/2019 |
5.82
|
20 | 6.22 | 6.22 | 5.82 | 0 | 0 | 0 |
08/04/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/04/2019 |
6.22
|
260 | 6.68 | 6.68 | 6.22 | 0 | 0 | 0 |
04/04/2019 |
6.68
|
1,300 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
03/04/2019 |
7.18
|
30 | 6.73 | 7.19 | 6.26 | 0 | 0 | 0 |
02/04/2019 |
6.73
|
10 | 6.30 | 6.73 | 6.73 | 0 | 0 | 0 |
01/04/2019 |
6.30
|
1,630 | 5.99 | 6.30 | 5.58 | 0 | 0 | 0 |
29/03/2019 |
5.99
|
1,130 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
28/03/2019 |
5.99
|
10 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 |
27/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
26/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
25/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
22/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
21/03/2019 |
6.42
|
5,120 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
19/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
18/03/2019 |
6.42
|
180 | 6.90 | 6.90 | 6.42 | 46,500 | 46,500 | 0 |
15/03/2019 |
6.90
|
20 | 6.50 | 6.90 | 6.90 | 20 | 0 | 0.0 |
14/03/2019 |
6.50
|
20 | 6.25 | 6.50 | 5.84 | 0 | 0 | 0 |
13/03/2019 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
12/03/2019 |
6.25
|
160 | 5.99 | 6.25 | 6.25 | 0 | 0 | 0 |
11/03/2019 |
5.99
|
180 | 6.30 | 6.30 | 5.99 | 0 | 0 | 0 |
08/03/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/03/2019 |
6.30
|
10 | 6.08 | 6.30 | 6.30 | 0 | 0 | 0 |
06/03/2019 |
6.08
|
10 | 6.51 | 6.51 | 6.08 | 0 | 0 | 0 |
05/03/2019 |
6.51
|
110 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 |
04/03/2019 |
6.51
|
80 | 6.28 | 6.68 | 5.86 | 0 | 0 | 0 |
01/03/2019 |
6.28
|
400 | 6.75 | 6.95 | 6.28 | 0 | 0 | 0 |
28/02/2019 |
6.75
|
10 | 6.35 | 6.75 | 6.75 | 0 | 0 | 0 |
27/02/2019 |
6.35
|
50 | 6.82 | 7.20 | 6.35 | 0 | 0 | 0 |
26/02/2019 |
6.82
|
70 | 6.40 | 6.82 | 6 | 0 | 0 | 0 |
25/02/2019 |
6.40
|
720 | 6 | 6.42 | 5.91 | 0 | 320 | -0.0 |
22/02/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/02/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/02/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
19/02/2019 |
6
|
400 | 6.33 | 6.33 | 6 | 0 | 0 | 0 |
18/02/2019 |
6.33
|
30 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
15/02/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/02/2019 |
6.80
|
40 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 |
13/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
12/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
11/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
01/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
31/01/2019 |
6.83
|
20 | 6.41 | 6.83 | 6.83 | 0 | 0 | 0 |